Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shiloh Inds Inc (NQ: SHLO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 11.74 11.99 11.27 11.70 55,372 +0.11(+0.95%)
May 30, 2017 11.77 11.81 11.12 11.59 74,314 -0.16(-1.36%)
May 26, 2017 11.29 11.86 11.26 11.75 81,258 +0.37(+3.25%)
May 25, 2017 11.52 12.70 10.91 11.38 79,468 -0.01(-0.09%)
May 24, 2017 11.71 11.88 11.16 11.39 122,964 +0.12(+1.06%)
May 23, 2017 10.67 11.40 10.53 11.27 108,963 +0.61(+5.72%)
May 22, 2017 10.90 10.90 10.55 10.66 49,845 -0.20(-1.84%)
May 19, 2017 11.10 11.20 10.75 10.86 65,803 -0.28(-2.51%)
May 18, 2017 11.68 11.95 11.10 11.14 55,099 -0.61(-5.19%)
May 17, 2017 12.18 12.60 11.69 11.75 69,336 -0.75(-6.00%)
May 16, 2017 12.45 12.78 12.03 12.50 45,845 +0.04(+0.32%)
May 15, 2017 13.50 13.59 12.45 12.46 69,810 -0.94(-7.01%)
May 12, 2017 12.96 13.47 12.96 13.40 53,776 +0.36(+2.76%)
May 11, 2017 12.79 13.10 12.79 13.04 47,021 +0.15(+1.16%)
May 10, 2017 13.01 13.03 12.77 12.89 36,321 -0.11(-0.85%)
May 09, 2017 12.66 13.20 12.63 13.00 68,096 +0.35(+2.77%)
May 08, 2017 12.67 12.70 12.36 12.65 66,607 -0.04(-0.32%)
May 05, 2017 12.24 12.73 12.24 12.69 82,646 +0.45(+3.68%)
May 04, 2017 12.15 12.25 11.86 12.24 97,099 +0.11(+0.91%)
May 03, 2017 12.10 12.32 11.55 12.13 89,643 -0.01(-0.08%)
May 02, 2017 12.36 12.37 12.08 12.14 48,258 -0.22(-1.78%)
May 01, 2017 12.40 12.53 12.10 12.36 35,739 +0.06(+0.49%)
Apr 28, 2017 12.41 12.50 12.21 12.30 35,912 -0.15(-1.20%)
Apr 27, 2017 12.25 12.45 12.24 12.45 24,816 +0.20(+1.63%)
Apr 26, 2017 12.28 12.39 12.13 12.25 36,037 -0.04(-0.33%)
Apr 25, 2017 12.19 12.50 12.19 12.29 61,333 +0.18(+1.49%)
Apr 24, 2017 11.69 12.45 11.69 12.11 136,055 +0.52(+4.49%)
Apr 21, 2017 11.99 12.01 11.57 11.59 42,339 -0.37(-3.09%)
Apr 20, 2017 11.50 12.02 11.50 11.96 73,188 +0.53(+4.64%)
Apr 19, 2017 11.39 11.57 11.38 11.43 72,661 +0.06(+0.53%)
Apr 18, 2017 11.67 11.76 11.33 11.37 36,384 -0.42(-3.56%)
Apr 17, 2017 11.65 11.88 11.47 11.79 83,794 +0.10(+0.86%)
Apr 13, 2017 11.87 12.03 11.59 11.69 71,108 -0.26(-2.18%)
Apr 12, 2017 12.21 12.21 11.76 11.95 52,567 -0.28(-2.29%)
Apr 11, 2017 12.07 12.36 11.56 12.23 86,054 +0.14(+1.16%)
Apr 10, 2017 12.72 12.90 12.05 12.09 73,607 -0.68(-5.32%)
Apr 07, 2017 12.56 12.90 12.48 12.77 71,176 +0.20(+1.59%)
Apr 06, 2017 12.08 12.60 12.01 12.57 68,941 +0.38(+3.12%)
Apr 05, 2017 12.27 12.73 12.07 12.19 67,231 -0.34(-2.71%)
Apr 04, 2017 12.50 12.74 12.30 12.53 69,250 -0.13(-1.03%)
Apr 03, 2017 13.59 13.75 12.42 12.66 119,424 -0.97(-7.12%)
Mar 31, 2017 13.15 13.68 13.01 13.63 187,674 +0.46(+3.49%)
Mar 30, 2017 13.30 13.50 13.10 13.17 66,188 -0.15(-1.13%)
Mar 29, 2017 13.35 13.61 13.15 13.32 55,940 -0.25(-1.84%)
Mar 28, 2017 13.18 13.99 12.91 13.57 85,454 +0.42(+3.19%)
Mar 27, 2017 13.17 13.34 12.61 13.15 90,455 -0.26(-1.94%)
Mar 24, 2017 12.81 13.69 12.80 13.41 102,282 +0.62(+4.85%)
Mar 23, 2017 12.79 12.95 12.41 12.79 86,100 -0.02(-0.16%)
Mar 22, 2017 12.67 13.02 12.24 12.81 103,646 +0.14(+1.10%)
Mar 21, 2017 13.64 13.79 12.65 12.67 91,491 -0.95(-6.98%)
Mar 20, 2017 13.70 14.01 13.32 13.62 157,008 -0.55(-3.88%)
Mar 17, 2017 14.19 14.62 13.81 14.17 139,333 +0.11(+0.78%)
Mar 16, 2017 14.60 14.99 14.00 14.06 165,522 -0.56(-3.83%)
Mar 15, 2017 14.23 14.72 14.01 14.62 96,786 +0.52(+3.69%)
Mar 14, 2017 13.34 14.14 13.08 14.10 104,194 +0.65(+4.83%)
Mar 13, 2017 14.36 14.77 13.30 13.45 248,996 -1.03(-7.11%)
Mar 10, 2017 15.00 15.00 13.98 14.48 157,851 -0.67(-4.42%)
Mar 09, 2017 13.34 15.39 13.06 15.15 263,513 +0.99(+6.99%)
Mar 08, 2017 14.90 14.91 14.05 14.16 118,418 -0.61(-4.13%)
Mar 07, 2017 13.38 14.80 13.27 14.77 188,610 +1.30(+9.65%)
Mar 06, 2017 16.23 16.27 13.07 13.47 357,256 -2.91(-17.77%)
Mar 03, 2017 16.25 16.48 16.23 16.38 82,618 +0.16(+0.99%)
Mar 02, 2017 15.99 16.69 15.98 16.22 126,701 +0.29(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.